Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 228.16 | 242.70 | 227.12 | 232.91 | 79,189 | +3.33(+1.45%) |
Feb 27, 2007 | 231.68 | 236.05 | 228.54 | 229.59 | 85,425 | -10.23(-4.27%) |
Feb 26, 2007 | 235.00 | 246.69 | 229.78 | 239.82 | 323,591 | +35.23(+17.22%) |
Feb 23, 2007 | 199.94 | 204.69 | 198.32 | 204.59 | 32,207 | +4.66(+2.33%) |
Feb 22, 2007 | 197.28 | 201.55 | 197.18 | 199.94 | 30,413 | +2.76(+1.40%) |
Feb 21, 2007 | 202.60 | 203.07 | 193.48 | 197.18 | 34,304 | -6.18(-3.04%) |
Feb 20, 2007 | 200.41 | 206.02 | 198.51 | 203.36 | 24,120 | +1.81(+0.90%) |
Feb 16, 2007 | 203.45 | 203.45 | 197.75 | 201.55 | 23,114 | -1.90(-0.93%) |
Feb 15, 2007 | 206.97 | 207.16 | 202.12 | 203.45 | 18,763 | -3.99(-1.92%) |
Feb 14, 2007 | 203.93 | 210.39 | 203.93 | 207.44 | 54,563 | +3.80(+1.87%) |
Feb 13, 2007 | 199.94 | 205.26 | 198.99 | 203.64 | 26,743 | +3.80(+1.90%) |
Feb 12, 2007 | 198.51 | 200.89 | 196.52 | 199.84 | 24,582 | +2.00(+1.01%) |
Feb 09, 2007 | 199.46 | 199.94 | 195.95 | 197.85 | 18,914 | -0.76(-0.38%) |
Feb 08, 2007 | 196.99 | 201.27 | 196.61 | 198.61 | 27,075 | +1.23(+0.63%) |
Feb 07, 2007 | 196.52 | 198.13 | 191.76 | 197.37 | 20,885 | +1.05(+0.53%) |
Feb 06, 2007 | 197.56 | 197.56 | 192.62 | 196.33 | 16,910 | -0.76(-0.39%) |
Feb 05, 2007 | 199.65 | 200.51 | 196.80 | 197.09 | 15,464 | -2.47(-1.24%) |
Feb 02, 2007 | 198.13 | 201.65 | 196.90 | 199.56 | 40,659 | +1.90(+0.96%) |
Feb 01, 2007 | 193.86 | 198.89 | 192.43 | 197.66 | 36,106 | +5.04(+2.61%) |
Jan 31, 2007 | 189.77 | 193.67 | 188.06 | 192.62 | 17,422 | +3.04(+1.60%) |
Jan 30, 2007 | 189.96 | 191.48 | 188.15 | 189.58 | 18,049 | +0.28(+0.15%) |
Jan 29, 2007 | 185.97 | 189.67 | 185.49 | 189.29 | 28,175 | +2.85(+1.53%) |
Jan 26, 2007 | 186.82 | 189.58 | 184.73 | 186.44 | 22,144 | -0.38(-0.20%) |
Jan 25, 2007 | 193.38 | 193.67 | 186.25 | 186.82 | 16,520 | -5.61(-2.91%) |
Jan 24, 2007 | 188.44 | 193.28 | 187.58 | 192.43 | 10,866 | +3.90(+2.07%) |
Jan 23, 2007 | 187.01 | 188.91 | 185.30 | 188.53 | 22,018 | +2.00(+1.07%) |
Jan 22, 2007 | 189.67 | 190.62 | 186.35 | 186.54 | 22,357 | -3.14(-1.65%) |
Jan 19, 2007 | 185.68 | 191.67 | 184.16 | 189.67 | 36,383 | +3.99(+2.15%) |
Jan 18, 2007 | 188.63 | 189.48 | 183.50 | 185.68 | 42,919 | -3.90(-2.06%) |
Jan 17, 2007 | 194.90 | 196.23 | 188.91 | 189.58 | 46,212 | -6.37(-3.25%) |
Jan 16, 2007 | 198.99 | 199.51 | 195.38 | 195.95 | 22,972 | -3.23(-1.62%) |
Jan 12, 2007 | 200.98 | 202.03 | 198.70 | 199.18 | 17,565 | -2.28(-1.13%) |
Jan 11, 2007 | 196.14 | 202.22 | 196.14 | 201.46 | 27,332 | +5.13(+2.61%) |
Jan 10, 2007 | 198.04 | 200.41 | 195.57 | 196.33 | 55,907 | -2.85(-1.43%) |
Jan 09, 2007 | 199.08 | 199.65 | 193.67 | 199.18 | 31,641 | -0.28(-0.14%) |
Jan 08, 2007 | 200.89 | 203.07 | 198.99 | 199.46 | 24,583 | -2.00(-0.99%) |
Jan 05, 2007 | 207.63 | 209.06 | 201.36 | 201.46 | 28,049 | -7.51(-3.59%) |
Jan 04, 2007 | 207.92 | 210.96 | 207.82 | 208.97 | 17,651 | +0.19(+0.09%) |
Jan 03, 2007 | 207.73 | 213.62 | 204.31 | 208.78 | 23,415 | +1.24(+0.60%) |
Dec 29, 2006 | 208.21 | 210.39 | 206.97 | 207.54 | 21,113 | -1.14(-0.55%) |
Dec 28, 2006 | 210.96 | 212.39 | 208.49 | 208.68 | 18,152 | -3.14(-1.48%) |
Dec 27, 2006 | 205.45 | 213.05 | 205.45 | 211.82 | 22,709 | +6.08(+2.96%) |
Dec 26, 2006 | 208.49 | 208.97 | 205.54 | 205.73 | 20,601 | -3.42(-1.64%) |
Dec 22, 2006 | 208.40 | 211.25 | 206.21 | 209.16 | 12,320 | +1.24(+0.59%) |
Dec 21, 2006 | 211.63 | 212.29 | 207.16 | 207.92 | 19,834 | -4.37(-2.06%) |
Dec 20, 2006 | 212.58 | 215.24 | 209.72 | 212.29 | 22,259 | +0.85(+0.40%) |
Dec 19, 2006 | 212.67 | 212.86 | 207.35 | 211.44 | 27,644 | -1.23(-0.58%) |
Dec 18, 2006 | 215.81 | 218.54 | 212.58 | 212.67 | 16,371 | -2.85(-1.32%) |
Dec 15, 2006 | 214.57 | 218.94 | 213.72 | 215.52 | 29,443 | +0.09(+0.04%) |
Dec 14, 2006 | 211.63 | 216.95 | 211.63 | 215.43 | 20,579 | +3.80(+1.80%) |
Dec 13, 2006 | 213.53 | 213.53 | 209.06 | 211.63 | 19,966 | -0.85(-0.40%) |
Dec 12, 2006 | 212.01 | 215.14 | 210.01 | 212.48 | 12,737 | +1.04(+0.49%) |
Dec 11, 2006 | 212.67 | 214.48 | 210.39 | 211.44 | 15,017 | -1.23(-0.58%) |
Dec 08, 2006 | 215.14 | 216.57 | 211.34 | 212.67 | 18,892 | -3.42(-1.58%) |
Dec 07, 2006 | 216.47 | 217.99 | 215.05 | 216.09 | 14,018 | -0.66(-0.31%) |
Dec 06, 2006 | 220.65 | 220.65 | 215.24 | 216.76 | 20,747 | -3.90(-1.77%) |
Dec 05, 2006 | 217.42 | 222.17 | 216.09 | 220.65 | 28,447 | +3.80(+1.75%) |
Dec 04, 2006 | 208.49 | 217.90 | 207.35 | 216.85 | 39,285 | +9.50(+4.58%) |